Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2006 | HKD | 3.9 | 4 | 3.9 | 3.96 | 3.96 | +0.07 (+1.80%) | 1,783,000 |
8 Nov 2006 | HKD | 3.92 | 3.95 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 268,000 |
7 Nov 2006 | HKD | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 2,253,677 |
6 Nov 2006 | HKD | 4.14 | 4.14 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 3,537,000 |
3 Nov 2006 | HKD | 4.17 | 4.2 | 4.05 | 4.15 | 4.15 | -0.02 (-0.48%) | 919,000 |
2 Nov 2006 | HKD | 3.95 | 4.25 | 3.95 | 4.17 | 4.17 | +0.31 (+8.03%) | 3,397,000 |
1 Nov 2006 | HKD | 3.8 | 3.95 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 950,000 |
31 Oct 2006 | HKD | 3.75 | 3.85 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,245,000 |
30 Oct 2006 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
27 Oct 2006 | HKD | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 669,000 |
26 Oct 2006 | HKD | 3.6 | 3.8 | 3.6 | 3.8 | 3.8 | +0.2 (+5.56%) | 730,000 |
25 Oct 2006 | HKD | 3.7 | 3.7 | 3.5 | 3.6 | 3.6 | -0.2 (-5.26%) | 994,000 |
24 Oct 2006 | HKD | 3.84 | 3.84 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 849,000 |
23 Oct 2006 | HKD | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 243,000 |
20 Oct 2006 | HKD | 3.9 | 3.91 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 210,000 |
19 Oct 2006 | HKD | 3.9 | 3.94 | 3.85 | 3.93 | 3.93 | +0.13 (+3.42%) | 230,000 |
18 Oct 2006 | HKD | 3.94 | 3.94 | 3.79 | 3.8 | 3.8 | -0.15 (-3.80%) | 687,000 |
17 Oct 2006 | HKD | 3.95 | 4 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 603,000 |
16 Oct 2006 | HKD | 4.1 | 4.1 | 3.85 | 4 | 4 | -0.1 (-2.44%) | 1,816,000 |
13 Oct 2006 | HKD | 4.1 | 4.16 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 1,939,000 |
12 Oct 2006 | HKD | 4.09 | 4.3 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,221,000 |
11 Oct 2006 | HKD | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | -0.06 (-1.44%) | 2,521,000 |
10 Oct 2006 | HKD | 3.98 | 4.2 | 3.98 | 4.17 | 4.17 | +0.16 (+3.99%) | 528,000 |
9 Oct 2006 | HKD | 4 | 4.07 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 2,062,000 |
6 Oct 2006 | HKD | 3.85 | 4.05 | 3.81 | 4.03 | 4.03 | +0.21 (+5.50%) | 2,839,000 |
5 Oct 2006 | HKD | 3.84 | 3.95 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 2,871,000 |
4 Oct 2006 | HKD | 3.75 | 3.9 | 3.73 | 3.9 | 3.9 | +0.12 (+3.17%) | 1,228,000 |
3 Oct 2006 | HKD | 3.75 | 3.78 | 3.68 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,117,000 |
2 Oct 2006 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.11 (+3.02%) | 3,166,763 |